Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 23.15 23.15 22.88 23.12 108,977 +0.03(+0.12%)
Nov 27, 2009 22.73 23.25 22.65 23.09 123,084 -0.38(-1.63%)
Nov 25, 2009 23.42 23.50 23.30 23.47 178,108 +0.12(+0.53%)
Nov 24, 2009 23.41 23.41 23.18 23.35 94,821 -0.07(-0.28%)
Nov 23, 2009 23.44 23.64 23.35 23.42 186,038 +0.32(+1.40%)
Nov 20, 2009 23.11 23.13 22.93 23.09 139,550 -0.08(-0.36%)
Nov 19, 2009 23.34 23.37 22.99 23.18 162,105 -0.36(-1.53%)
Nov 18, 2009 23.64 23.65 23.44 23.54 136,683 -0.11(-0.45%)
Nov 17, 2009 23.57 23.65 23.44 23.64 126,981 +0.13(+0.57%)
Nov 16, 2009 23.30 23.73 23.30 23.51 301,953 +0.34(+1.48%)
Nov 13, 2009 23.04 23.25 22.87 23.17 188,735 +0.16(+0.68%)
Nov 12, 2009 23.31 23.35 22.95 23.01 206,380 -0.22(-0.94%)
Nov 11, 2009 23.31 23.41 23.12 23.23 198,785 +0.12(+0.54%)
Nov 10, 2009 23.14 23.27 22.97 23.11 299,139 -0.07(-0.31%)
Nov 09, 2009 22.85 23.19 22.77 23.18 286,392 +0.54(+2.37%)
Nov 06, 2009 22.40 22.68 22.37 22.64 258,261 +0.20(+0.87%)
Nov 05, 2009 22.07 22.46 22.03 22.44 250,430 +0.59(+2.70%)
Nov 04, 2009 22.03 22.23 21.83 21.85 262,115 -0.01(-0.06%)
Nov 03, 2009 21.49 21.89 21.48 21.87 295,074 +0.33(+1.53%)
Nov 02, 2009 21.46 21.77 21.23 21.54 1,151,254 +0.16(+0.73%)
Oct 30, 2009 22.01 22.04 21.33 21.38 546,331 -0.64(-2.89%)
Oct 29, 2009 21.69 22.07 21.69 22.02 303,054 +0.47(+2.16%)
Oct 28, 2009 22.04 22.13 21.53 21.55 707,885 -0.56(-2.55%)
Oct 27, 2009 22.36 22.42 22.07 22.11 268,431 -0.22(-0.97%)
Oct 26, 2009 22.63 22.89 22.24 22.33 341,728 -0.24(-1.08%)
Oct 23, 2009 22.62 22.63 22.51 22.58 293,697 -0.36(-1.55%)
Oct 22, 2009 22.76 23.00 22.52 22.93 249,543 +0.16(+0.70%)
Oct 21, 2009 22.93 23.23 22.75 22.77 344,448 -0.20(-0.87%)
Oct 20, 2009 22.81 23.00 22.81 22.97 161,182 -0.17(-0.73%)
Oct 19, 2009 22.97 23.21 22.90 23.14 178,785 +0.23(+1.01%)
Oct 16, 2009 22.86 22.98 22.70 22.91 148,437 -0.20(-0.87%)
Oct 15, 2009 22.93 23.12 22.90 23.11 113,362 +0.04(+0.17%)
Oct 14, 2009 22.81 23.07 22.72 23.07 194,612 +0.57(+2.55%)
Oct 13, 2009 22.46 22.53 22.31 22.50 94,899 -0.02(-0.10%)
Oct 12, 2009 22.67 22.73 22.43 22.52 170,405 +0.00(+0.02%)
Oct 09, 2009 22.41 22.51 22.31 22.51 70,724 +0.13(+0.60%)
Oct 08, 2009 22.32 22.51 22.22 22.38 142,389 +0.30(+1.35%)
Oct 07, 2009 21.98 22.16 21.97 22.08 295,198 -0.02(-0.09%)
Oct 06, 2009 22.03 22.32 21.99 22.10 296,537 +0.25(+1.16%)
Oct 05, 2009 21.51 21.89 21.51 21.85 210,927 +0.41(+1.91%)
Oct 02, 2009 21.48 21.63 21.38 21.44 218,700 -0.32(-1.47%)
Oct 01, 2009 22.23 22.31 21.72 21.76 843,105 -0.59(-2.64%)
Sep 30, 2009 22.57 22.62 22.10 22.35 139,656 -0.17(-0.75%)
Sep 29, 2009 22.60 22.75 22.49 22.52 144,388 -0.00(-0.02%)
Sep 28, 2009 22.22 22.64 22.22 22.52 135,532 +0.39(+1.77%)
Sep 25, 2009 22.28 22.34 22.02 22.13 166,463 -0.23(-1.03%)
Sep 24, 2009 22.80 22.83 22.22 22.36 219,997 -0.35(-1.54%)
Sep 23, 2009 23.04 23.15 22.71 22.71 140,003 -0.24(-1.05%)
Sep 22, 2009 22.92 23.05 22.84 22.95 176,401 +0.16(+0.69%)
Sep 21, 2009 22.70 22.93 22.60 22.80 161,997 -0.16(-0.70%)
Sep 18, 2009 23.13 23.13 22.83 22.96 173,430 -0.01(-0.06%)
Sep 17, 2009 23.00 23.24 22.80 22.97 261,277 +0.20(+0.88%)
Sep 16, 2009 22.75 23.00 22.62 22.77 371,677 +0.17(+0.76%)
Sep 15, 2009 22.42 22.70 22.32 22.60 290,094 +0.25(+1.13%)
Sep 14, 2009 21.98 22.38 21.89 22.35 134,100 +0.20(+0.90%)
Sep 11, 2009 22.13 22.29 22.02 22.15 218,389 +0.09(+0.40%)
Sep 10, 2009 21.79 22.06 21.68 22.06 279,944 +0.22(+1.02%)
Sep 09, 2009 21.55 21.91 21.51 21.84 264,378 +0.36(+1.67%)
Sep 08, 2009 21.53 21.60 21.37 21.48 160,599 +0.25(+1.19%)
Sep 04, 2009 20.91 21.27 20.81 21.22 185,276 +0.39(+1.87%)
Sep 03, 2009 20.66 20.86 20.49 20.83 153,572 +0.30(+1.47%)
Sep 02, 2009 20.55 20.69 20.47 20.53 182,164 -0.13(-0.64%)
Sep 01, 2009 20.93 21.35 20.62 20.66 291,499 -0.40(-1.92%)
Aug 31, 2009 21.13 21.13 20.89 21.07 183,954 -0.25(-1.19%)
Aug 28, 2009 21.54 21.60 21.19 21.32 109,703 -0.10(-0.48%)
Aug 27, 2009 21.28 21.47 21.04 21.42 149,231 +0.16(+0.73%)
Aug 26, 2009 21.34 21.43 21.17 21.27 116,720 -0.13(-0.60%)
Aug 25, 2009 21.38 21.62 21.32 21.40 186,324 +0.08(+0.37%)
Aug 24, 2009 21.42 21.55 21.22 21.32 159,710 +0.03(+0.12%)
Aug 21, 2009 20.98 21.34 20.91 21.29 161,239 +0.46(+2.19%)
Aug 20, 2009 20.55 20.86 20.55 20.83 112,350 +0.24(+1.16%)
Aug 19, 2009 20.34 20.68 20.23 20.59 221,406 +0.09(+0.43%)
Aug 18, 2009 20.25 20.56 20.25 20.51 94,073 +0.28(+1.40%)
Aug 17, 2009 20.40 20.40 20.13 20.22 299,825 -0.60(-2.90%)
Aug 14, 2009 21.17 21.17 20.62 20.82 249,001 -0.33(-1.57%)
Aug 13, 2009 21.11 21.19 20.94 21.16 370,459 +0.08(+0.38%)
Aug 12, 2009 20.68 21.25 20.62 21.08 363,581 +0.38(+1.84%)
Aug 11, 2009 20.89 20.89 20.56 20.70 136,459 -0.27(-1.27%)
Aug 10, 2009 21.07 21.09 20.80 20.96 147,346 -0.18(-0.86%)
Aug 07, 2009 20.90 21.28 20.80 21.14 303,209 +0.50(+2.43%)
Aug 06, 2009 20.74 20.78 20.50 20.64 223,302 +0.02(+0.10%)
Aug 05, 2009 20.75 20.90 20.46 20.62 272,458 -0.13(-0.64%)
Aug 04, 2009 20.53 20.81 20.47 20.75 148,994 +0.10(+0.47%)
Aug 03, 2009 20.46 20.71 20.27 20.66 299,791 +0.42(+2.08%)
Jul 31, 2009 20.16 20.38 20.11 20.23 156,655 +0.12(+0.57%)
Jul 30, 2009 20.08 20.35 20.04 20.12 459,384 +0.36(+1.82%)
Jul 29, 2009 19.70 19.83 19.55 19.76 238,497 -0.14(-0.70%)
Jul 28, 2009 19.84 20.04 19.67 19.90 214,201 -0.05(-0.23%)
Jul 27, 2009 19.91 19.99 19.71 19.95 196,571 +0.11(+0.54%)
Jul 24, 2009 19.71 19.84 19.53 19.84 2,503 +0.07(+0.36%)
Jul 23, 2009 19.28 19.85 19.25 19.77 482,911 +0.47(+2.44%)
Jul 22, 2009 19.10 19.44 19.07 19.30 172,830 +0.09(+0.46%)
Jul 21, 2009 19.54 19.54 19.03 19.21 591,935 -0.04(-0.21%)
Jul 20, 2009 19.03 19.29 19.02 19.25 184,809 +0.34(+1.81%)
Jul 17, 2009 19.02 19.06 18.79 18.91 169,896 -0.18(-0.95%)
Jul 16, 2009 18.70 19.17 18.66 19.09 811,190 +0.34(+1.80%)
Jul 15, 2009 18.38 18.78 18.34 18.75 468,675 +0.60(+3.30%)
Jul 14, 2009 18.00 18.15 17.89 18.15 563,265 +0.24(+1.36%)
Jul 13, 2009 17.65 17.94 17.52 17.91 430,355 +0.40(+2.30%)
Jul 10, 2009 17.32 17.55 17.28 17.51 226,861 +0.06(+0.33%)
Jul 09, 2009 17.49 17.57 17.36 17.45 266,716 +0.06(+0.33%)
Jul 08, 2009 17.47 17.53 17.12 17.39 414,888 -0.04(-0.25%)
Jul 07, 2009 17.91 17.95 17.41 17.44 482,580 -0.57(-3.15%)
Jul 06, 2009 17.87 18.01 17.72 18.00 299,811 -0.08(-0.44%)
Jul 02, 2009 18.35 18.36 18.05 18.08 480,257 -0.56(-3.00%)
Jul 01, 2009 18.57 18.86 18.57 18.64 391,905 +0.15(+0.82%)
Jun 30, 2009 18.68 18.76 18.35 18.49 404,733 -0.18(-0.95%)
Jun 29, 2009 18.60 18.78 18.46 18.67 411,223 +0.16(+0.84%)
Jun 26, 2009 18.52 18.63 18.43 18.51 923,459 -0.01(-0.05%)
Jun 25, 2009 18.32 18.57 18.29 18.52 633,270 +0.42(+2.33%)
Jun 24, 2009 18.11 18.43 17.99 18.10 622,874 +0.12(+0.68%)
Jun 23, 2009 18.07 18.10 17.80 17.98 644,709 -0.08(-0.44%)
Jun 22, 2009 18.54 18.55 18.02 18.06 912,186 -0.63(-3.38%)
Jun 19, 2009 18.89 18.94 18.62 18.69 765,513 -0.02(-0.09%)
Jun 18, 2009 18.72 18.80 18.45 18.71 287,447 +0.00(+0.02%)
Jun 17, 2009 18.82 18.86 18.54 18.71 668,852 -0.11(-0.59%)
Jun 16, 2009 19.22 19.32 18.79 18.82 442,813 -0.38(-1.96%)
Jun 15, 2009 19.46 19.46 18.99 19.19 412,387 -0.54(-2.71%)
Jun 12, 2009 19.63 19.73 19.45 19.73 313,252 +0.02(+0.09%)
Jun 11, 2009 19.72 19.96 19.70 19.71 331,899 -0.02(-0.09%)
Jun 10, 2009 19.95 19.99 19.40 19.73 360,340 -0.04(-0.18%)
Jun 09, 2009 19.82 19.87 19.63 19.76 335,051 +0.03(+0.16%)
Jun 08, 2009 19.55 19.90 19.41 19.73 395,788 -0.08(-0.42%)
Jun 05, 2009 20.01 20.09 19.67 19.82 716,126 +0.15(+0.76%)
Jun 04, 2009 19.43 19.70 19.30 19.67 257,672 +0.33(+1.69%)
Jun 03, 2009 19.59 19.59 19.14 19.34 275,406 -0.39(-2.00%)
Jun 02, 2009 19.58 19.82 19.54 19.73 260,236 +0.10(+0.50%)
Jun 01, 2009 19.05 19.68 18.97 19.63 341,797 +0.85(+4.55%)
May 29, 2009 18.50 18.78 18.42 18.78 167,022 +0.33(+1.77%)
May 28, 2009 18.43 18.52 18.02 18.45 474,681 +0.15(+0.80%)
May 27, 2009 18.66 18.76 18.27 18.31 302,165 -0.42(-2.22%)
May 26, 2009 17.95 18.79 17.94 18.72 272,218 +0.59(+3.24%)
May 22, 2009 18.20 18.35 18.01 18.14 318,716 -0.02(-0.10%)
May 21, 2009 18.47 18.47 17.97 18.15 480,390 -0.58(-3.12%)
May 20, 2009 18.97 19.26 18.69 18.74 436,966 +0.00(+0.00%)
May 19, 2009 18.71 18.94 18.59 18.74 129,563 +0.04(+0.21%)
May 18, 2009 18.25 18.71 18.24 18.70 181,905 +0.61(+3.35%)
May 15, 2009 18.09 18.42 17.98 18.09 272,485 -0.08(-0.44%)
May 14, 2009 17.96 18.34 17.91 18.17 463,291 +0.18(+1.01%)
May 13, 2009 18.36 18.42 17.88 17.99 450,188 -0.79(-4.19%)
May 12, 2009 18.98 19.09 18.42 18.78 543,566 -0.21(-1.12%)
May 11, 2009 19.33 19.39 18.90 18.99 703,990 -0.49(-2.52%)
May 08, 2009 19.33 19.52 19.04 19.48 1,563,893 +0.58(+3.09%)
May 07, 2009 19.45 19.64 18.75 18.90 813,662 -0.38(-1.95%)
May 06, 2009 19.38 19.38 18.92 19.27 364,227 +0.29(+1.51%)
May 05, 2009 18.86 19.11 18.76 18.98 431,048 +0.02(+0.09%)
May 04, 2009 18.59 18.98 18.48 18.97 471,030 +0.60(+3.25%)
May 01, 2009 18.28 18.52 18.09 18.37 313,456 +0.20(+1.12%)
Apr 30, 2009 18.18 18.62 18.11 18.17 797,454 +0.10(+0.54%)
Apr 29, 2009 17.74 18.30 17.58 18.07 941,555 +0.52(+2.95%)
Apr 28, 2009 17.66 17.76 17.37 17.55 470,804 -0.18(-1.00%)
Apr 27, 2009 17.68 18.02 17.60 17.73 308,278 -0.22(-1.23%)
Apr 24, 2009 17.66 18.10 17.64 17.95 622,892 +0.39(+2.24%)
Apr 23, 2009 17.41 17.60 17.16 17.56 697,309 +0.16(+0.92%)
Apr 22, 2009 16.91 17.85 16.91 17.40 721,701 +0.20(+1.18%)
Apr 21, 2009 16.54 17.22 16.52 17.19 647,026 +0.43(+2.59%)
Apr 20, 2009 17.38 17.38 16.71 16.76 414,856 -0.87(-4.92%)
Apr 17, 2009 17.57 17.76 17.44 17.63 373,299 +0.10(+0.56%)
Apr 16, 2009 17.21 17.66 17.00 17.53 546,603 +0.51(+3.02%)
Apr 15, 2009 16.74 17.07 16.68 17.02 397,556 +0.20(+1.21%)
Apr 14, 2009 16.92 17.19 16.73 16.81 392,896 -0.25(-1.45%)
Apr 13, 2009 17.00 17.21 16.69 17.06 363,673 -0.02(-0.13%)
Apr 09, 2009 16.69 17.14 16.68 17.08 267,043 +0.87(+5.36%)
Apr 08, 2009 16.15 16.30 16.00 16.21 288,505 +0.11(+0.67%)
Apr 07, 2009 16.39 16.41 16.05 16.10 395,679 -0.55(-3.32%)
Apr 06, 2009 16.43 16.69 16.22 16.66 309,522 +0.04(+0.27%)
Apr 03, 2009 16.50 16.64 16.34 16.61 294,198 +0.11(+0.64%)
Apr 02, 2009 15.93 16.75 15.93 16.51 1,273,979 +0.90(+5.75%)
Apr 01, 2009 15.18 15.71 15.08 15.61 377,392 +0.27(+1.76%)
Mar 31, 2009 15.42 15.71 15.25 15.34 316,252 +0.10(+0.67%)
Mar 30, 2009 15.49 15.51 15.05 15.24 368,025 -1.08(-6.64%)
Mar 26, 2009 15.80 16.35 15.80 16.32 326,681 +0.75(+4.83%)
Mar 25, 2009 15.68 16.02 15.14 15.57 318,486 +0.00(+0.01%)
Mar 24, 2009 15.41 15.86 15.39 15.57 409,210 -0.13(-0.84%)
Mar 23, 2009 15.26 15.70 15.23 15.70 381,937 +1.07(+7.28%)
Mar 20, 2009 15.08 15.15 14.53 14.63 430,357 -0.48(-3.20%)
Mar 19, 2009 15.27 15.49 15.07 15.12 346,662 -0.07(-0.49%)
Mar 18, 2009 14.79 15.41 14.56 15.19 663,588 +0.29(+1.95%)
Mar 17, 2009 14.53 14.91 14.37 14.90 549,479 +0.38(+2.61%)
Mar 16, 2009 14.57 15.00 14.51 14.52 535,460 +0.08(+0.58%)
Mar 13, 2009 14.63 14.67 14.20 14.44 0 +0.04(+0.24%)
Mar 12, 2009 13.79 14.50 13.64 14.41 407,387 +0.56(+4.07%)
Mar 11, 2009 13.89 14.12 13.68 13.84 909,044 +0.11(+0.77%)
Mar 10, 2009 13.05 13.76 12.94 13.74 1,220,972 +0.98(+7.70%)
Mar 09, 2009 12.68 13.17 12.66 12.75 1,162,068 -0.14(-1.06%)
Mar 06, 2009 13.05 13.29 12.59 12.89 0 -0.02(-0.17%)
Mar 05, 2009 13.16 13.36 12.84 12.91 908,751 -0.61(-4.50%)
Mar 04, 2009 13.42 13.75 13.16 13.52 475,412 +0.16(+1.19%)
Mar 02, 2009 13.90 13.93 13.29 13.36 666,433 -0.91(-6.39%)
Feb 27, 2009 14.37 14.62 14.14 14.27 0 -0.29(-2.02%)
Feb 26, 2009 15.12 15.12 14.51 14.57 386,320 -0.22(-1.52%)
Feb 25, 2009 14.93 15.08 14.59 14.79 581,430 -0.31(-2.04%)
Feb 24, 2009 14.83 15.23 14.49 15.10 635,915 +0.47(+3.22%)
Feb 23, 2009 15.43 15.50 14.59 14.63 345,947 -0.72(-4.68%)
Feb 20, 2009 15.43 15.52 15.00 15.35 396,238 -0.26(-1.69%)
Feb 19, 2009 16.00 16.18 15.54 15.61 306,208 -0.30(-1.88%)
Feb 18, 2009 16.09 16.28 15.73 15.91 394,905 -0.08(-0.50%)
Feb 17, 2009 16.34 16.34 15.88 15.99 269,863 -0.75(-4.47%)
Feb 13, 2009 16.83 17.10 16.72 16.74 265,864 -0.11(-0.63%)
Feb 12, 2009 16.64 16.85 16.27 16.85 408,104 -0.07(-0.42%)
Feb 11, 2009 17.01 17.09 16.71 16.92 345,461 +0.04(+0.26%)
Feb 10, 2009 17.58 17.72 16.74 16.87 222,340 -0.87(-4.89%)
Feb 09, 2009 17.48 17.84 17.36 17.74 333,129 +0.33(+1.87%)
Feb 06, 2009 17.01 17.56 16.99 17.41 222,842 +0.42(+2.46%)
Feb 05, 2009 16.70 17.19 16.50 16.99 362,389 +0.11(+0.65%)
Feb 04, 2009 16.93 17.25 16.81 16.88 588,394 +0.02(+0.10%)
Feb 03, 2009 16.69 16.96 16.58 16.87 386,624 +0.31(+1.86%)
Feb 02, 2009 16.62 16.70 16.33 16.56 208,443 -0.30(-1.80%)
Jan 30, 2009 17.36 17.39 16.74 16.86 0 -0.46(-2.64%)
Jan 29, 2009 17.70 17.73 17.27 17.32 145,686 -0.65(-3.60%)
Jan 28, 2009 17.90 18.11 17.71 17.97 321,296 +0.52(+3.00%)
Jan 27, 2009 17.20 17.53 17.16 17.44 249,643 +0.37(+2.14%)
Jan 26, 2009 17.04 17.42 16.85 17.08 254,806 +0.14(+0.81%)
Jan 23, 2009 16.85 17.23 16.74 16.94 263,755 -0.38(-2.21%)
Jan 22, 2009 17.05 17.49 16.85 17.33 280,133 -0.16(-0.93%)
Jan 21, 2009 17.29 17.51 16.81 17.49 138,155 +0.49(+2.88%)
Jan 20, 2009 17.83 17.83 16.94 17.00 262,284 -0.90(-5.02%)
Jan 16, 2009 18.01 18.06 17.36 17.90 151,113 +0.18(+1.02%)
Jan 15, 2009 17.55 17.91 17.01 17.72 293,430 +0.11(+0.60%)
Jan 14, 2009 17.90 17.91 17.47 17.61 157,333 -0.67(-3.66%)
Jan 13, 2009 18.43 18.56 18.02 18.28 321,775 -0.26(-1.40%)
Jan 12, 2009 18.98 18.98 18.40 18.54 137,155 -0.47(-2.49%)
Jan 09, 2009 19.39 19.43 18.88 19.01 137,001 -0.35(-1.79%)
Jan 08, 2009 19.21 19.39 19.03 19.36 248,732 +0.06(+0.31%)
Jan 07, 2009 19.73 19.73 19.18 19.30 189,127 -0.72(-3.58%)
Jan 06, 2009 19.81 20.17 19.78 20.02 138,243 +0.37(+1.91%)
Jan 05, 2009 19.59 19.82 19.42 19.64 111,510 -0.00(-0.02%)
Jan 02, 2009 19.10 19.78 18.91 19.65 0 +0.68(+3.60%)
Jan 01, 2009 18.57 19.13 18.52 18.96 0 +0.00(+0.00%)
Dec 31, 2008 18.57 19.13 18.52 18.96 281,702 +0.41(+2.23%)
Dec 30, 2008 18.11 18.59 18.11 18.55 226,191 +0.52(+2.91%)
Dec 29, 2008 18.31 18.31 17.78 18.03 115,414 -0.22(-1.23%)
Dec 26, 2008 18.16 18.27 18.03 18.25 100,974 +0.18(+1.00%)
Dec 24, 2008 17.93 18.16 17.93 18.07 95,884 +0.04(+0.24%)
Dec 23, 2008 18.31 18.41 17.92 18.03 308,608 -0.23(-1.24%)
Dec 22, 2008 18.48 18.67 17.88 18.25 251,565 -0.32(-1.70%)
Dec 19, 2008 18.60 18.81 18.38 18.57 175,315 +0.23(+1.28%)
Dec 18, 2008 19.21 19.21 18.21 18.33 162,499 -0.58(-3.09%)
Dec 17, 2008 18.73 19.16 18.59 18.92 356,448 +0.01(+0.05%)
Dec 16, 2008 18.04 18.91 18.00 18.91 242,851 +1.01(+5.66%)
Dec 15, 2008 18.15 18.29 17.68 17.90 309,407 -0.15(-0.82%)
Dec 12, 2008 17.37 18.11 17.33 18.05 271,392 +0.14(+0.81%)
Dec 11, 2008 18.54 18.70 17.80 17.90 681,698 -0.82(-4.38%)
Dec 10, 2008 18.72 18.98 18.45 18.72 353,877 +0.24(+1.31%)
Dec 09, 2008 18.73 18.99 18.33 18.48 223,423 -0.50(-2.66%)
Dec 08, 2008 18.62 19.23 18.61 18.98 401,864 +0.75(+4.12%)
Dec 05, 2008 17.44 18.23 17.01 18.23 391,721 +0.55(+3.12%)
Dec 04, 2008 18.05 18.34 17.48 17.68 192,861 -0.60(-3.31%)
Dec 03, 2008 17.51 18.29 17.34 18.29 199,035 +0.49(+2.74%)
Dec 02, 2008 17.34 17.85 17.19 17.80 489,621 +0.77(+4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.